Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Capital Corp
(NQ:
ARCC
)
20.61
-0.20 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
5.008
5.034
4.531
5.016
720,854
+0.01(+0.15%)
Dec 30, 2004
5.066
5.099
5.008
5.008
129,374
-0.04(-0.87%)
Dec 29, 2004
5.163
5.163
5.011
5.052
180,504
-0.02(-0.36%)
Dec 28, 2004
4.931
5.070
4.905
5.070
241,705
+0.06(+1.13%)
Dec 27, 2004
4.980
5.060
4.931
5.014
121,239
+0.11(+2.21%)
Dec 23, 2004
4.952
5.083
4.841
4.905
247,128
-0.02(-0.37%)
Dec 22, 2004
4.841
4.931
4.841
4.923
228,922
+0.07(+1.44%)
Dec 21, 2004
4.905
4.905
4.712
4.854
401,679
+0.08(+1.62%)
Dec 20, 2004
4.823
4.892
4.451
4.776
1,067,143
+0.06(+1.37%)
Dec 17, 2004
4.696
4.952
4.647
4.712
2,102,525
-0.04(-0.76%)
Dec 16, 2004
4.980
4.983
4.647
4.748
629,827
-0.20(-4.02%)
Dec 15, 2004
5.168
5.168
4.905
4.946
445,450
-0.11(-2.24%)
Dec 14, 2004
4.931
5.163
4.815
5.060
703,811
+0.14(+2.94%)
Dec 13, 2004
4.939
4.965
4.851
4.915
335,056
+0.07(+1.55%)
Dec 10, 2004
4.841
4.913
4.647
4.841
347,451
+0.00(+0.00%)
Dec 09, 2004
4.918
4.970
4.732
4.841
350,937
-0.01(-0.16%)
Dec 08, 2004
4.854
4.908
4.714
4.848
429,181
+0.03(+0.54%)
Dec 07, 2004
4.776
4.841
4.763
4.823
691,803
+0.07(+1.58%)
Dec 06, 2004
4.887
4.913
4.582
4.748
780,893
-0.09(-1.92%)
Dec 03, 2004
4.812
4.866
4.686
4.841
597,678
+0.10(+2.18%)
Dec 02, 2004
4.784
5.086
4.647
4.737
1,123,309
+0.02(+0.49%)
Dec 01, 2004
4.724
4.828
4.647
4.714
828,924
+0.05(+1.16%)
Nov 30, 2004
4.644
4.712
4.595
4.660
1,399,875
+0.10(+2.21%)
Nov 29, 2004
4.647
4.699
4.389
4.559
947,065
-0.05(-1.18%)
Nov 26, 2004
4.647
4.693
4.518
4.613
284,700
+0.02(+0.39%)
Nov 24, 2004
4.673
4.768
4.588
4.595
1,148,099
-0.02(-0.50%)
Nov 23, 2004
4.631
4.699
4.531
4.619
2,471,280
+0.02(+0.39%)
Nov 22, 2004
4.570
4.621
4.495
4.601
1,636,932
+0.12(+2.71%)
Nov 19, 2004
4.389
4.557
4.324
4.479
2,518,149
+0.13(+2.97%)
Nov 18, 2004
4.415
4.415
4.301
4.350
1,090,384
+0.03(+0.60%)
Nov 17, 2004
4.324
4.324
4.208
4.324
467,916
+0.13(+3.20%)
Nov 16, 2004
4.234
4.453
4.131
4.190
879,667
+0.06(+1.44%)
Nov 15, 2004
4.002
4.260
4.002
4.131
507,813
+0.19(+4.85%)
Nov 12, 2004
3.937
4.027
3.937
3.940
118,528
-0.01(-0.33%)
Nov 11, 2004
3.885
3.989
3.885
3.953
225,823
+0.02(+0.59%)
Nov 10, 2004
3.924
3.960
3.901
3.929
173,919
+0.03(+0.79%)
Nov 09, 2004
3.901
3.922
3.898
3.898
193,286
-0.01(-0.13%)
Nov 08, 2004
3.950
3.950
3.898
3.903
108,457
-0.07(-1.82%)
Nov 05, 2004
3.976
4.033
3.924
3.976
452,422
+0.03(+0.65%)
Nov 04, 2004
3.976
3.976
3.929
3.950
142,544
+0.00(+0.00%)
Nov 03, 2004
3.947
3.963
3.937
3.950
158,037
+0.01(+0.33%)
Nov 02, 2004
3.911
3.950
3.911
3.937
172,757
+0.03(+0.66%)
Nov 01, 2004
3.911
3.924
3.891
3.911
138,670
+0.00(+0.00%)
Oct 29, 2004
3.911
3.924
3.911
3.911
120,465
+0.00(+0.00%)
Oct 28, 2004
3.898
3.911
3.883
3.911
731,313
-0.01(-0.33%)
Oct 27, 2004
3.893
3.924
3.872
3.924
208,780
+0.03(+0.66%)
Oct 26, 2004
3.914
3.914
3.875
3.898
230,472
-0.03(-0.66%)
Oct 25, 2004
3.934
3.960
3.909
3.924
29,825
-0.01(-0.26%)
Oct 22, 2004
3.947
3.973
3.934
3.934
58,102
-0.02(-0.39%)
Oct 21, 2004
3.976
3.976
3.937
3.950
255,262
-0.02(-0.52%)
Oct 20, 2004
3.950
4.002
3.950
3.971
329,245
+0.01(+0.20%)
Oct 19, 2004
3.911
3.989
3.911
3.963
858,363
-0.00(-0.07%)
Oct 18, 2004
3.932
3.973
3.885
3.965
421,434
+0.05(+1.39%)
Oct 15, 2004
3.911
3.922
3.872
3.911
716,981
+0.01(+0.26%)
Oct 14, 2004
3.953
3.963
3.898
3.901
416,011
-0.05(-1.24%)
Oct 13, 2004
3.968
3.981
3.937
3.950
275,791
+0.01(+0.33%)
Oct 12, 2004
3.950
3.999
3.924
3.937
577,148
-0.03(-0.65%)
Oct 11, 2004
3.950
3.976
3.937
3.963
781,280
+0.01(+0.33%)
Oct 08, 2004
3.924
3.976
3.924
3.950
1,803,879
+0.04(+0.99%)
Oct 07, 2004
3.872
3.924
3.872
3.911
3,091,424
+0.04(+1.00%)
Oct 06, 2004
3.898
3.898
3.872
3.872
2,090,129
-0.01(-0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.